IFS Capital (Thailand) PCL (BKK:IFS)
Thailand · Delayed Price · Currency is THB 1.810
-0.050 (-2.69%)
Nov 3, 2026, 4:39 PM ICT
BKK:IFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -2.69% | 762 |
| Nov 2, 2026 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 5.08% | 37,961 |
| Oct 30, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 8,734 |
| Oct 29, 2026 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 0.56% | 28,815 |
| Oct 28, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.65% | 197,401 |
| Oct 27, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 1,833 |
| Oct 26, 2026 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 32,400 |
| Oct 22, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 18,112 |
| Oct 21, 2026 | 1.82 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 7,046 |
| Oct 20, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 20,036 |
| Oct 19, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 1.68% | 12,769 |
| Oct 15, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.10% | 107,850 |
| Oct 14, 2026 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | 97,636 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 5,203 |
| Oct 9, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | - | 44,476 |
| Oct 8, 2026 | 1.79 | 1.79 | 1.77 | 1.78 | 1.78 | -0.56% | 24,932 |
| Oct 7, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 2,243 |
| Oct 6, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 37,555 |
| Oct 5, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | 34,482 |
| Oct 2, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | - | 35,829 |
| Oct 1, 2026 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 38,700 |
| Sep 30, 2026 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.55% | 85,035 |
| Sep 29, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | 20,681 |
| Sep 28, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 4,669 |
| Sep 25, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 85,909 |
| Sep 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 52,101 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 9,888 |
| Sep 22, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.54% | 13,600 |
| Sep 21, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 15,494 |
| Sep 18, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 855 |
| Sep 17, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 52,252 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | 4,783 |
| Sep 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | 5,000 |
| Sep 14, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 719 |
| Sep 11, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | - | 598 |
| Sep 10, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | - | 15,902 |
| Sep 9, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 4,750 |
| Sep 8, 2026 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | 34,264 |
| Sep 7, 2026 | 1.83 | 1.84 | 1.82 | 1.84 | 1.84 | - | 53,000 |
| Sep 4, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.66% | 56,920 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 25,502 |
| Sep 2, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | - | 40,500 |
| Sep 1, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.55% | 8,048 |
| Aug 31, 2026 | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | - | 16,303 |
| Aug 28, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 12,250 |
| Aug 27, 2026 | 1.82 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 278,910 |
| Aug 26, 2026 | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -1.09% | 265,400 |
| Aug 25, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 149,600 |
| Aug 24, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 64,503 |
| Aug 21, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | 148,400 |